64,863$
0,04%
Echtzeit-Aktienkurs AAR Corp.
Bid:
Ask:
Aktienkurse zur AAR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 64,89 | 65,39 | 64,09 | 64,83 | -0,02% | - |
| 27.02.2025 | 63,95 | 65,60 | 63,93 | 64,84 | 1,85% | 151.885,00 |
| 26.02.2025 | 63,83 | 64,61 | 63,15 | 63,66 | 0,38% | 138.026,00 |
| 25.02.2025 | 62,70 | 63,60 | 62,43 | 63,42 | 2,11% | 250.197,00 |
| 24.02.2025 | 62,44 | 62,82 | 61,53 | 62,11 | 0,39% | 248.669,00 |
| 21.02.2025 | 64,66 | 64,66 | 61,75 | 61,87 | -3,49% | 207.900,00 |
| 20.02.2025 | 64,23 | 64,36 | 63,28 | 64,11 | -0,28% | 175.843,00 |
| 19.02.2025 | 65,21 | 65,42 | 64,07 | 64,29 | -1,14% | 238.533,00 |
| 18.02.2025 | 64,98 | 65,41 | 64,38 | 65,03 | 0,08% | 174.834,00 |
| 17.02.2025 | 64,97 | 64,99 | 64,89 | 64,98 | 0,23% | - |
| 14.02.2025 | 66,56 | 66,56 | 64,37 | 64,83 | -2,00% | 193.589,00 |
| 13.02.2025 | 68,04 | 68,51 | 66,14 | 66,15 | -2,75% | 138.343,00 |
| 12.02.2025 | 68,12 | 68,97 | 68,00 | 68,02 | -1,51% | 175.639,00 |
| 11.02.2025 | 67,91 | 69,16 | 67,34 | 69,06 | 0,88% | 128.813,00 |
| 10.02.2025 | 68,22 | 68,66 | 67,04 | 68,46 | 1,69% | 150.211,00 |
| 07.02.2025 | 67,89 | 68,28 | 66,87 | 67,32 | -1,07% | 106.927,00 |
| 06.02.2025 | 67,99 | 68,36 | 66,79 | 68,05 | 0,09% | 141.299,00 |
| 05.02.2025 | 67,84 | 68,26 | 67,40 | 67,99 | 0,92% | 177.059,00 |
| 04.02.2025 | 67,68 | 68,17 | 66,75 | 67,37 | 0,48% | 149.133,00 |
| 03.02.2025 | 66,07 | 68,14 | 65,70 | 67,05 | -1,05% | 170.206,00 |
| 31.01.2025 | 68,84 | 68,96 | 67,46 | 67,76 | -1,57% | 222.981,00 |
| 30.01.2025 | 68,98 | 69,17 | 68,00 | 68,84 | 0,82% | 167.975,00 |
| 29.01.2025 | 68,90 | 68,98 | 67,91 | 68,28 | -0,74% | 204.220,00 |
| 28.01.2025 | 69,30 | 70,25 | 68,59 | 68,79 | -0,15% | 178.018,00 |
| 27.01.2025 | 69,81 | 70,18 | 68,01 | 68,89 | -2,33% | 217.474,00 |
| 24.01.2025 | 69,91 | 70,59 | 69,14 | 70,53 | 0,24% | 147.533,00 |
| 23.01.2025 | 71,00 | 71,69 | 69,89 | 70,36 | -1,05% | 182.020,00 |
| 22.01.2025 | 71,87 | 72,30 | 70,98 | 71,11 | -1,52% | 185.922,00 |
| 21.01.2025 | 70,80 | 72,65 | 70,77 | 72,21 | 2,85% | 185.482,00 |
| 17.01.2025 | 71,49 | 71,50 | 70,05 | 70,21 | -0,57% | 165.600,00 |
| 16.01.2025 | 70,07 | 70,79 | 69,73 | 70,61 | 1,58% | 253.326,00 |
| 15.01.2025 | 70,20 | 70,43 | 68,80 | 69,51 | 0,06% | 185.247,00 |
| 14.01.2025 | 69,73 | 69,99 | 68,75 | 69,47 | 0,03% | 262.260,00 |
| 13.01.2025 | 66,47 | 69,92 | 66,47 | 69,45 | 2,55% | 467.764,00 |
| 10.01.2025 | 66,25 | 67,84 | 64,87 | 67,72 | 0,94% | 675.419,00 |
| 08.01.2025 | 66,00 | 68,92 | 64,48 | 67,09 | 8,65% | 817.492,00 |
| 07.01.2025 | 62,35 | 62,55 | 60,79 | 61,75 | -0,61% | 472.255,00 |
| 06.01.2025 | 62,83 | 63,67 | 61,92 | 62,13 | -0,59% | 279.029,00 |
| 03.01.2025 | 61,87 | 62,78 | 61,11 | 62,50 | 1,48% | 349.905,00 |
| 02.01.2025 | 61,98 | 62,73 | 61,23 | 61,59 | 0,51% | 213.678,00 |
| 31.12.2024 | 61,51 | 62,46 | 61,16 | 61,28 | 0,26% | 163.993,00 |
| 30.12.2024 | 59,65 | 62,08 | 59,18 | 61,12 | 1,19% | 226.395,00 |
| 27.12.2024 | 60,54 | 61,18 | 59,44 | 60,40 | -1,06% | 187.895,00 |
| 26.12.2024 | 60,30 | 61,32 | 59,81 | 61,05 | 0,20% | 127.455,00 |
| 24.12.2024 | 59,80 | 60,98 | 59,48 | 60,93 | 1,79% | 68.735,00 |
| 23.12.2024 | 60,60 | 60,81 | 59,51 | 59,86 | -1,17% | 165.651,00 |
| 20.12.2024 | 59,72 | 61,63 | 59,58 | 60,57 | -0,05% | 1.140.700,00 |
| 19.12.2024 | 60,89 | 61,73 | 60,13 | 60,60 | 0,02% | 222.139,00 |
| 18.12.2024 | 63,22 | 63,22 | 60,14 | 60,59 | -3,52% | 217.749,00 |
| 17.12.2024 | 63,51 | 64,36 | 62,59 | 62,80 | -1,74% | 161.595,00 |
| 16.12.2024 | 63,29 | 64,32 | 63,04 | 63,91 | 1,09% | 171.689,00 |
| 13.12.2024 | 63,43 | 63,96 | 62,70 | 63,22 | -0,74% | 269.392,00 |
| 12.12.2024 | 66,85 | 67,28 | 63,59 | 63,69 | -5,46% | 431.089,00 |
| 11.12.2024 | 67,60 | 68,40 | 67,08 | 67,37 | 0,66% | 134.083,00 |
| 10.12.2024 | 66,00 | 67,37 | 65,61 | 66,93 | 1,47% | 136.888,00 |
| 09.12.2024 | 67,80 | 68,04 | 65,92 | 65,96 | -2,47% | 117.001,00 |
| 06.12.2024 | 69,23 | 69,23 | 67,58 | 67,63 | -1,20% | 166.674,00 |
| 05.12.2024 | 69,39 | 69,95 | 68,44 | 68,45 | -2,60% | 139.310,00 |
| 04.12.2024 | 69,04 | 70,47 | 68,45 | 70,28 | 2,75% | 169.070,00 |
| 03.12.2024 | 69,67 | 70,14 | 68,38 | 68,40 | -1,68% | 142.423,00 |
| 02.12.2024 | 69,60 | 70,20 | 68,85 | 69,57 | 0,07% | 185.405,00 |
| 29.11.2024 | 69,45 | 69,82 | 68,91 | 69,52 | 0,72% | 110.286,00 |
| 27.11.2024 | 69,70 | 70,38 | 68,21 | 69,02 | -0,25% | 158.613,00 |
| 26.11.2024 | 69,28 | 70,66 | 68,96 | 69,19 | -2,30% | 165.347,00 |
| 25.11.2024 | 69,98 | 72,27 | 69,63 | 70,82 | 2,52% | 324.425,00 |
| 22.11.2024 | 68,19 | 69,18 | 67,81 | 69,08 | 1,83% | 229.701,00 |
| 21.11.2024 | 68,41 | 69,00 | 67,57 | 67,84 | 0,44% | 169.566,00 |
| 20.11.2024 | 67,70 | 68,13 | 66,75 | 67,54 | 0,28% | 174.356,00 |
| 19.11.2024 | 66,81 | 67,41 | 66,21 | 67,35 | 1,28% | 86.434,00 |
| 18.11.2024 | 66,37 | 66,73 | 65,78 | 66,50 | 0,53% | 133.623,00 |
| 15.11.2024 | 67,42 | 67,42 | 65,36 | 66,15 | -1,34% | 209.840,00 |
| 14.11.2024 | 68,57 | 68,63 | 66,53 | 67,05 | -1,86% | 297.462,00 |
| 13.11.2024 | 68,05 | 69,50 | 67,95 | 68,32 | 0,68% | 302.116,00 |
| 12.11.2024 | 67,58 | 68,24 | 66,79 | 67,86 | 0,79% | 250.619,00 |
| 11.11.2024 | 66,50 | 68,18 | 66,12 | 67,33 | 2,22% | 309.219,00 |
| 08.11.2024 | 62,62 | 66,26 | 62,37 | 65,87 | 5,27% | 308.982,00 |
| 07.11.2024 | 65,50 | 65,54 | 62,40 | 62,57 | -4,78% | 289.197,00 |
| 06.11.2024 | 63,03 | 65,86 | 62,83 | 65,71 | 9,85% | 461.794,00 |
| 05.11.2024 | 59,34 | 59,96 | 58,82 | 59,82 | 1,13% | 278.038,00 |
| 04.11.2024 | 58,55 | 59,59 | 58,25 | 59,15 | 1,28% | 171.942,00 |
| 01.11.2024 | 59,43 | 59,92 | 58,21 | 58,40 | -0,51% | 174.317,00 |
| 31.10.2024 | 60,62 | 60,66 | 58,64 | 58,70 | -3,07% | 215.607,00 |
| 30.10.2024 | 60,58 | 61,89 | 60,40 | 60,56 | -0,41% | 219.344,00 |
| 29.10.2024 | 60,49 | 61,02 | 59,94 | 60,81 | -0,07% | 217.634,00 |
| 28.10.2024 | 61,57 | 61,69 | 60,80 | 60,85 | -0,49% | 209.558,00 |
| 25.10.2024 | 61,68 | 61,82 | 60,48 | 61,15 | -0,13% | 185.338,00 |
| 24.10.2024 | 61,19 | 61,82 | 60,50 | 61,23 | -0,42% | 230.732,00 |
| 23.10.2024 | 61,53 | 62,10 | 61,22 | 61,49 | -0,29% | 266.390,00 |
| 22.10.2024 | 62,78 | 62,80 | 61,50 | 61,67 | -1,81% | 163.126,00 |
| 21.10.2024 | 62,28 | 63,42 | 61,77 | 62,81 | 1,36% | 369.930,00 |
| 18.10.2024 | 62,62 | 62,72 | 61,90 | 61,97 | -0,69% | 290.123,00 |
| 17.10.2024 | 62,26 | 62,81 | 61,99 | 62,40 | 0,74% | 213.919,00 |
| 16.10.2024 | 60,74 | 62,99 | 60,68 | 61,94 | 2,45% | 280.809,00 |
| 15.10.2024 | 61,32 | 61,37 | 60,27 | 60,46 | -1,61% | 219.325,00 |
| 14.10.2024 | 61,35 | 61,70 | 61,10 | 61,45 | -0,10% | 230.226,00 |
| 11.10.2024 | 59,36 | 61,54 | 59,36 | 61,51 | 3,47% | 599.130,00 |
| 10.10.2024 | 61,92 | 62,01 | 59,37 | 59,45 | -4,97% | 412.442,00 |
| 09.10.2024 | 63,46 | 63,63 | 62,41 | 62,56 | -1,71% | 335.782,00 |
| 08.10.2024 | 64,79 | 64,91 | 63,59 | 63,65 | -0,93% | 353.774,00 |
| 07.10.2024 | 65,01 | 65,14 | 63,82 | 64,25 | -1,88% | 177.474,00 |